хНЪцЛУчФЯчЙй(688767)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

38.17

-0.29% -0.11

38.28

开盘价

39.2

最高价

37.23

最低价

5,445

成交量

数据更新至: 2025-03-25

技术指标

38.44

MA5 (5日均线)

37.96

MA10 (10日均线)

37.19

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	38.28	39.2	37.23	38.17	-0.29%	5,445	20,761,262
2025-03-24	37.94	38.49	37.3	38.28	+0.84%	11,915	45,109,346
2025-03-21	39.2	39.35	37.9	37.96	-2.42%	12,559	48,585,273
2025-03-20	38.98	39.08	38.37	38.9	-0.03%	6,281	24,360,615
2025-03-19	38.13	39.38	38.13	38.91	+1.2%	11,225	43,730,935
2025-03-18	38.43	39.08	37.8	38.45	+0.42%	7,592	29,351,623
2025-03-17	37.66	38.69	37.51	38.29	+2.41%	11,326	43,200,440
2025-03-14	37.11	37.5	36.8	37.39	+0.54%	8,959	33,387,137
2025-03-13	35.9	37.46	35.8	37.19	+3.02%	11,995	43,920,880
2025-03-12	36.35	36.36	35.49	36.1	-0.72%	8,384	30,023,170
2025-03-11	36.36	36.87	36	36.36	-0.98%	6,588	23,913,616
2025-03-10	37	37.38	36.31	36.72	-0.57%	5,766	21,158,765
2025-03-07	37.48	37.48	36.51	36.93	-1.55%	8,025	29,682,561
2025-03-06	37.36	37.62	36.86	37.51	+0.78%	13,703	51,130,509
2025-03-05	36.36	37.34	35.82	37.22	+2.11%	12,202	44,879,039
2025-03-04	36.81	37.5	36.27	36.45	-1.96%	12,445	45,762,634
2025-03-03	35.97	37.83	35.5	37.18	+4.73%	19,767	73,436,372
2025-02-28	35.11	36.17	35.11	35.5	-0.87%	8,781	31,360,071
2025-02-27	35.35	35.85	34.49	35.81	+3.86%	19,797	69,807,521
2025-02-26	34.23	34.65	33.95	34.48	+0.7%	8,127	27,991,018
2025-02-25	34.51	34.6	33.84	34.24	-0.87%	5,990	20,523,443
2025-02-24	34.95	35.18	34.32	34.54	-1.17%	6,542	22,667,220
2025-02-21	34.89	35.47	34.72	34.95	-0.09%	8,473	29,754,654
2025-02-20	34.5	35.12	34.34	34.98	+0.95%	10,201	35,526,242
2025-02-19	34	34.65	33.82	34.65	+1.2%	7,541	25,940,397
2025-02-18	33.97	34.56	33.7	34.24	+0.79%	10,647	36,354,722
2025-02-17	33.85	34.49	33.7	33.97	+0.83%	8,123	27,686,908
2025-02-14	33.4	34.08	33.4	33.69	+0.99%	5,862	19,854,579
2025-02-13	34	34	33.35	33.36	-1.88%	5,613	18,895,912
2025-02-12	33.98	34.1	33.68	34	+0.06%	4,755	16,119,855
2025-02-11	34	34.51	33.5	33.98	-0.06%	7,482	25,298,678
2025-02-10	34.1	34.39	33.79	34	-0.35%	8,976	30,528,414
2025-02-07	34.02	34.48	33.72	34.12	-0.06%	8,339	28,408,484
2025-02-06	34.69	35.1	33.68	34.14	-2.6%	12,007	40,912,118
2025-02-05	36	36.36	34.7	35.05	-2.12%	7,971	28,044,644
2025-01-27	35.88	36.32	35.54	35.81	+0.87%	5,956	21,438,128
2025-01-24	36.36	36.47	35.33	35.5	-0.75%	9,155	32,663,551
2025-01-23	34.2	36.28	34.17	35.77	+4.59%	19,810	70,317,871
2025-01-22	34.71	34.71	33.52	34.2	-0.93%	4,518	15,285,925
2025-01-21	34.2	34.72	34.2	34.52	+1.17%	4,596	15,880,705
2025-01-20	33.9	34.77	33.9	34.12	+0.41%	4,620	15,871,870
2025-01-17	34.86	34.93	33.31	33.98	-2.07%	10,187	34,492,618
2025-01-16	33	35.69	32.78	34.7	+5.22%	14,538	49,649,249
2025-01-15	32.96	33.39	32.63	32.98	+0.06%	3,794	12,498,200
2025-01-14	32.46	33.42	32.08	32.96	+1.42%	8,547	28,166,577
2025-01-13	30.73	32.5	30.48	32.5	+3.17%	12,961	41,136,591
2025-01-10	32	32.06	31.07	31.5	-2.69%	3,879	12,251,038
2025-01-09	32	32.8	32	32.37	-1.07%	3,517	11,452,646
2025-01-08	33.25	33.31	31.71	32.72	-1.45%	4,285	13,949,162
2025-01-07	32.98	33.33	32.02	33.2	+0.61%	6,548	21,508,282
2025-01-06	32.05	33	30.99	33	+1.85%	7,936	25,323,828
2025-01-03	32.87	33.19	32.21	32.4	-1.43%	4,905	16,048,844
2025-01-02	32.68	33.26	32.53	32.87	-0.48%	6,691	22,022,557
2024-12-31	32.3	33.56	31.36	33.03	+2.36%	8,067	26,156,903
2024-12-30	32.47	32.47	31.7	32.27	+0.37%	3,449	11,049,529
2024-12-27	31.99	32.64	31.99	32.15	+0.16%	2,573	8,312,767
2024-12-26	31.22	32.54	31.14	32.1	+1.49%	3,017	9,673,126
2024-12-25	32.49	32.98	31.35	31.63	-2.65%	3,703	11,732,303
2024-12-24	32.3	32.53	31.9	32.49	+0.34%	3,988	12,842,818
2024-12-23	33.82	33.82	32.28	32.38	-4.2%	4,395	14,441,274
2024-12-20	32.5	34.2	32.28	33.8	+2.49%	9,396	31,678,213
2024-12-19	32.35	33.09	31.6	32.98	+1.23%	9,962	32,105,339
2024-12-18	33.01	33.65	32.22	32.58	-1.87%	7,729	25,304,957
2024-12-17	34.77	34.77	33.1	33.2	-3.07%	6,918	23,207,979
2024-12-16	33.81	34.71	33.65	34.25	+1.36%	11,315	38,876,028
2024-12-13	33.7	34.28	33.23	33.79	+0.03%	9,082	30,774,886
2024-12-12	33.38	34.4	33.22	33.78	+1.2%	6,636	22,501,655
2024-12-11	33.19	33.66	32.7	33.38	+0.54%	7,386	24,450,850
2024-12-10	34.15	34.2	33.11	33.2	+0.33%	7,691	25,940,593
2024-12-09	33.76	34.29	32.93	33.09	-1.69%	6,734	22,647,913
2024-12-06	33.93	34.04	33.4	33.66	-0.8%	5,440	18,316,140
2024-12-05	33.3	34.09	33.21	33.93	+0.15%	5,266	17,758,495
2024-12-04	33.72	34.19	32.82	33.88	-1.2%	9,784	32,812,954
2024-12-03	33.88	34.88	33.3	34.29	+1%	18,423	62,756,267
2024-12-02	32.84	34.55	32.58	33.95	+3.38%	19,290	65,385,569
2024-11-29	32.02	33.36	31.7	32.84	+2.63%	16,537	54,177,144
2024-11-28	31.2	32.48	30.82	32	+1.68%	12,449	39,618,632
2024-11-27	30.77	31.5	30.17	31.47	+1.78%	8,652	26,687,471
2024-11-26	30.92	31.62	30.54	30.92	0%	5,003	15,514,963
2024-11-25	30	31	30	30.92	+1.08%	6,684	20,458,211
2024-11-22	32.65	32.65	30.46	30.59	-6.94%	15,651	49,263,168
2024-11-21	33.25	33.36	32.23	32.87	-1.17%	15,302	50,046,493
2024-11-20	32.83	33.62	32.02	33.26	+1.31%	24,509	80,691,733
2024-11-19	29.99	32.88	29.99	32.83	+10.06%	24,238	76,780,401
2024-11-18	30.27	30.94	29.6	29.83	-0.43%	9,020	27,212,688
2024-11-15	30.01	30.66	29.86	29.96	-0.43%	5,459	16,529,227
2024-11-14	31.15	31.21	30.08	30.09	-3.4%	6,957	21,273,182
2024-11-13	31.09	32	30.53	31.15	-0.86%	9,900	30,778,841
2024-11-12	31.68	32.4	31.16	31.42	-0.82%	13,355	42,595,145
2024-11-11	31.2	31.68	30.67	31.68	+3.46%	10,925	34,200,597
2024-11-08	30.53	31.29	30.4	30.62	+0.49%	9,972	30,707,456
2024-11-07	29.71	30.54	29.09	30.47	+1.63%	8,676	26,243,760
2024-11-06	30.2	30.34	29.8	29.98	-0.23%	7,538	22,693,179
2024-11-05	29.64	30.28	29.58	30.05	+1.25%	8,610	25,814,105
2024-11-04	28.8	29.81	28.59	29.68	+3.13%	6,275	18,416,819
2024-11-01	29.29	29.52	28.76	28.78	-1.91%	5,700	16,650,409
2024-10-31	28.7	29.53	28.7	29.34	+1.24%	7,184	21,040,490
2024-10-30	28.96	29.49	28.79	28.98	-1.46%	5,173	15,005,024
2024-10-29	30.18	30.4	29.35	29.41	-2.36%	6,705	19,971,512
2024-10-28	30.35	30.35	29.73	30.12	+0.97%	5,137	15,414,585
2024-10-25	28.92	29.88	28.91	29.83	+2.86%	9,601	28,412,844
2024-10-24	29.09	29.21	28.81	29	+0.28%	3,977	11,548,386
2024-10-23	29.2	29.2	28.79	28.92	-0.34%	6,176	17,900,484
2024-10-22	29.3	29.32	28.7	29.02	0%	6,353	18,477,031
2024-10-21	28.26	29.05	28.03	29.02	+2.36%	10,117	28,881,753
2024-10-18	27.27	28.62	27.12	28.35	+3.92%	8,986	25,133,956
2024-10-17	27.31	27.88	27.2	27.28	0%	5,127	14,117,178
2024-10-16	27.65	27.8	27.21	27.28	-1.37%	6,141	16,871,157
2024-10-15	28.18	28.56	27.58	27.66	-2.26%	6,094	17,120,187
2024-10-14	28.6	28.6	27.88	28.3	+1.73%	7,351	20,799,132
2024-10-11	29.11	29.79	27.78	27.82	-4.53%	8,173	23,190,129
2024-10-10	29.25	30	28.69	29.14	+0.03%	13,530	39,823,091
2024-10-09	31.42	31.98	29.13	29.13	-9.51%	21,804	66,766,090
2024-10-08	35.11	35.11	30.52	32.19	+7.59%	31,498	102,051,559

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

шНГщУ╢щлШчзС 300087

2022-2023两年

хЫ╜цЩЯчзСцКА 603778

近期数据

чСЮшМВщАЪ 600180

2024年至今

чзСхНЪш╛╛ 603786

近三个月

хНОщУнцЩ║шГ╜ 300462

近三个月

х║╖хНОчФЯчЙй 300841

近半年

щЬЗхоЙчзСцКА 300767

近三个月

хИйцЙмшКпчЙЗ 688135

2022-2023两年

х▒ЕчД╢цЩ║хо╢ 000785

近三个月

ше┐хоЙцЧЕц╕╕ 000610

2024年至今

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

чФихПЛч╜Сч╗Ь (600588)

新能源汽车

цЛЫхХЖщУ╢шбМ (600036)

ф║ищАЪхЕЙчФ╡ (600487)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业